Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Preferred Securities Income Fund
(NY:
FFC
)
14.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
7.856
7.901
7.831
7.888
281,134
+0.03(+0.32%)
Apr 29, 2003
7.949
7.949
7.840
7.863
391,580
-0.04(-0.56%)
Apr 28, 2003
7.891
7.949
7.891
7.907
257,288
-0.02(-0.20%)
Apr 25, 2003
7.898
7.923
7.878
7.923
208,340
+0.04(+0.44%)
Apr 24, 2003
7.917
7.917
7.866
7.888
364,910
-0.02(-0.20%)
Apr 23, 2003
7.936
7.936
7.894
7.904
234,383
-0.01(-0.16%)
Apr 22, 2003
7.907
7.949
7.898
7.917
377,774
-0.00(-0.04%)
Apr 21, 2003
7.965
7.965
7.920
7.920
409,464
-0.04(-0.44%)
Apr 17, 2003
7.949
7.968
7.910
7.955
252,581
+0.01(+0.16%)
Apr 16, 2003
7.936
7.968
7.923
7.942
255,719
+0.00(+0.00%)
Apr 15, 2003
7.961
7.961
7.898
7.942
363,027
-0.02(-0.24%)
Apr 14, 2003
7.968
7.980
7.936
7.961
298,391
-0.01(-0.08%)
Apr 11, 2003
7.955
7.968
7.929
7.968
192,024
+0.01(+0.08%)
Apr 10, 2003
7.965
7.984
7.952
7.961
322,865
+0.00(+0.04%)
Apr 09, 2003
7.939
7.968
7.936
7.958
245,365
+0.00(+0.04%)
Apr 08, 2003
7.968
7.968
7.923
7.955
194,221
-0.01(-0.12%)
Apr 07, 2003
7.945
7.965
7.914
7.965
163,472
+0.01(+0.16%)
Apr 04, 2003
7.942
7.968
7.920
7.952
320,982
-0.05(-0.64%)
Apr 03, 2003
7.971
8.006
7.958
8.003
283,330
+0.02(+0.24%)
Apr 02, 2003
7.971
8.000
7.971
7.984
171,943
+0.01(+0.16%)
Apr 01, 2003
7.968
8.000
7.955
7.971
192,652
+0.02(+0.20%)
Mar 31, 2003
7.952
7.968
7.907
7.955
179,788
-0.01(-0.16%)
Mar 28, 2003
7.968
7.987
7.955
7.968
184,808
+0.04(+0.52%)
Mar 27, 2003
7.885
7.968
7.866
7.926
182,298
+0.06(+0.77%)
Mar 26, 2003
7.808
7.888
7.792
7.866
158,765
+0.05(+0.69%)
Mar 25, 2003
7.754
7.856
7.754
7.812
203,006
+0.06(+0.74%)
Mar 24, 2003
7.888
7.936
7.754
7.754
205,830
-0.13(-1.70%)
Mar 21, 2003
7.840
7.888
7.780
7.888
201,751
+0.10(+1.27%)
Mar 20, 2003
7.802
7.856
7.761
7.789
193,907
-0.01(-0.16%)
Mar 19, 2003
7.888
7.888
7.751
7.802
280,507
-0.11(-1.45%)
Mar 18, 2003
7.904
7.929
7.792
7.917
256,033
-0.00(-0.04%)
Mar 17, 2003
8.000
8.000
7.840
7.920
386,873
-0.07(-0.84%)
Mar 14, 2003
8.012
8.012
7.980
7.987
135,547
-0.00(-0.04%)
Mar 13, 2003
8.016
8.016
7.977
7.990
285,527
-0.01(-0.12%)
Mar 12, 2003
7.971
8.012
7.971
8.000
242,227
+0.03(+0.32%)
Mar 11, 2003
7.968
7.996
7.968
7.974
246,934
+0.00(+0.00%)
Mar 10, 2003
7.968
7.980
7.968
7.974
228,108
+0.01(+0.08%)
Mar 07, 2003
7.971
7.980
7.968
7.968
230,931
-0.00(-0.04%)
Mar 06, 2003
7.968
7.984
7.968
7.971
252,268
+0.00(+0.04%)
Mar 05, 2003
7.968
7.980
7.968
7.968
374,636
+0.00(+0.00%)
Mar 04, 2003
7.968
7.974
7.968
7.968
426,722
+0.00(+0.00%)
Mar 03, 2003
7.968
7.977
7.968
7.968
1,527,727
-0.01(-0.12%)
Feb 28, 2003
7.980
7.984
7.968
7.977
136,488
-0.01(-0.08%)
Feb 27, 2003
7.984
7.993
7.971
7.984
97,895
+0.01(+0.12%)
Feb 26, 2003
7.993
7.996
7.971
7.974
146,528
-0.02(-0.20%)
Feb 25, 2003
7.984
8.000
7.974
7.990
228,421
+0.01(+0.08%)
Feb 24, 2003
8.000
8.000
7.974
7.984
199,869
+0.00(+0.04%)
Feb 21, 2003
7.984
8.006
7.980
7.980
111,387
-0.00(-0.04%)
Feb 20, 2003
8.016
8.022
7.977
7.984
174,767
-0.02(-0.20%)
Feb 19, 2003
8.003
8.016
7.984
8.000
129,271
+0.00(+0.00%)
Feb 18, 2003
7.980
8.009
7.977
8.000
121,741
+0.02(+0.28%)
Feb 14, 2003
8.000
8.009
7.974
7.977
213,361
-0.00(-0.04%)
Feb 13, 2003
8.016
8.016
7.980
7.980
181,356
-0.03(-0.36%)
Feb 12, 2003
7.977
8.012
7.974
8.009
188,259
+0.03(+0.36%)
Feb 11, 2003
8.000
8.016
7.971
7.980
186,690
-0.04(-0.52%)
Feb 10, 2003
8.000
8.031
7.990
8.022
270,780
+0.03(+0.36%)
Feb 07, 2003
8.012
8.016
7.984
7.993
228,108
-0.01(-0.16%)
Feb 06, 2003
7.984
8.006
7.974
8.006
197,358
+0.02(+0.24%)
Feb 05, 2003
8.012
8.012
7.974
7.987
181,984
+0.00(+0.04%)
Feb 04, 2003
7.984
7.993
7.974
7.984
208,968
+0.00(+0.00%)
Feb 03, 2003
7.980
8.016
7.968
7.984
202,065
+0.00(+0.00%)
Jan 31, 2003
7.974
7.987
7.968
7.984
183,867
+0.01(+0.16%)
Jan 30, 2003
7.974
7.977
7.968
7.971
325,689
-0.01(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.